Jones Tech PLC - 300684.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	57.56	56.97	56.97	58.75	56.91	11.66M
February 12, 2026	56.2	58.4	58.4	58.96	56.13	20.66M
February 11, 2026	54.6	54.86	54.86	56.3	54.5	6.8M
February 10, 2026	54.96	54.77	54.77	57.88	54.67	9.6M
February 09, 2026	53.58	54.93	54.93	55.4	53.17	10.14M
February 06, 2026	51.51	52.29	52.29	53.95	51.4	7.63M
February 05, 2026	54.5	52.01	52.01	54.5	51.73	11.31M
February 04, 2026	55.59	55.25	55.25	56.24	53.5	9.34M
February 03, 2026	55.62	56.24	56.24	56.55	53.8	11.95M
February 02, 2026	55.5	55.05	55.05	58.13	55.05	9.44M
January 30, 2026	55.4	56.33	56.33	57.08	54.59	12.41M
January 29, 2026	58.1	55.57	55.57	58.71	55.5	16.24M
January 28, 2026	57.33	59.59	59.59	60	55.7	19.9M
January 27, 2026	54.71	57.44	57.44	57.49	53	16.77M
January 26, 2026	54.99	55.27	55.27	55.99	54.06	14.02M
January 23, 2026	56.2	55.41	55.41	56.21	54.7	13.17M
January 22, 2026	57	56.2	56.2	57.54	55.18	17.26M
January 21, 2026	52.7	56.84	56.84	59	52.7	28.48M
January 20, 2026	54.01	52.32	52.32	55	51.41	20.65M
January 19, 2026	51.21	54.55	54.55	56.56	50.89	31.8M
January 16, 2026	48.9	50.22	50.22	50.43	48.5	17.81M
January 15, 2026	47.49	48.5	48.5	48.85	47.35	10.4M
January 14, 2026	47.95	47.95	47.95	48.78	46.7	15.39M
January 13, 2026	49.89	47.74	47.74	49.97	47.68	15.5M
January 12, 2026	49.5	49.75	49.75	50.04	47.85	18.79M
January 09, 2026	48.67	49.75	49.75	50.64	48.15	16.86M
January 08, 2026	49.44	48.92	48.92	50.06	48.43	12.27M
January 07, 2026	48.69	49.56	49.56	50.24	48.63	14.44M
January 06, 2026	49.5	49.14	49.14	49.71	48.76	12.54M
January 05, 2026	49.95	49.67	49.67	50.4	49.03	13.38M
December 31, 2025	50.66	49.22	49.22	51.17	49.03	13.03M
December 30, 2025	50.22	50.69	50.69	51.88	49.84	14.85M
December 29, 2025	50.58	50.65	50.65	51.7	50.22	14.83M
December 26, 2025	52.78	51.35	51.35	52.93	50.71	21.79M
December 25, 2025	50.15	52.94	52.94	55.14	50.11	29.17M
December 24, 2025	50.05	50.52	50.52	51.81	49.8	27.57M
December 23, 2025	48.15	50.55	50.55	50.99	48.15	29.68M
December 22, 2025	46.99	49	49	50.1	46.36	26.54M
December 19, 2025	47.29	46.29	46.29	47.83	45.05	20M
December 18, 2025	46.88	46.35	46.35	48.21	45.51	25.2M
December 17, 2025	42.3	46.8	46.8	46.8	42.3	36.66M
December 16, 2025	42.5	41.97	41.97	43.1	41.22	9.51M
December 15, 2025	43.36	42.65	42.65	43.45	42.35	10.27M
December 12, 2025	42.62	43.55	43.55	44.2	42.02	13.79M
December 11, 2025	43.45	42.66	42.66	43.66	42.61	9.95M
December 10, 2025	44.44	43.68	43.68	44.46	42.8	13.26M
December 09, 2025	44.91	44.39	44.39	45.48	44.16	14.6M
December 08, 2025	42.22	45.2	45.2	45.67	42.22	29.72M
December 05, 2025	41.1	41.88	41.88	42.16	40.51	8.46M
December 04, 2025	41.25	41.22	41.22	41.49	40.5	8.53M
December 03, 2025	42.5	41.3	41.3	42.98	41.24	15.99M
December 02, 2025	43.79	43.29	43.29	44.88	43.06	23.38M
December 01, 2025	42.65	42.79	42.79	43.45	41.9	12.07M
November 28, 2025	42.39	43	43	43.65	41.25	18.53M
November 27, 2025	41	42.56	42.56	44	40.45	24.71M
November 26, 2025	39.19	40.75	40.75	41.84	39.05	14.81M
November 25, 2025	40.04	39.55	39.55	40.89	39.48	13.68M
November 24, 2025	39.38	39.79	39.79	40.17	38.7	7.6M
November 21, 2025	40.56	39.38	39.38	41	39.36	12M
November 20, 2025	42.19	41.62	41.62	42.39	40.9	10.48M

Jones Tech PLC (300684.SZ) SHZ